Fundo de Investimento Imobiliário - FII Ancar IC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2026-05-04 | 450.00 | 450.00 | 439.99 | 440.00 | 440.00 | 6 |
| 2026-04-30 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 3 |
| 2026-04-29 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 9 |
| 2026-04-28 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 1 |
| 2026-04-27 | 450.00 | 454.51 | 450.00 | 450.00 | 450.00 | 6 |
| 2026-04-24 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 0 |
| 2026-04-23 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 0 |
| 2026-04-22 | 455.00 | 458.00 | 445.00 | 458.00 | 458.00 | 10 |
| 2026-04-20 | 469.99 | 470.00 | 469.98 | 470.00 | 470.00 | 6 |
| 2026-04-17 | 489.00 | 489.00 | 489.00 | 489.00 | 489.00 | 1 |
| 2026-04-16 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 2 |
| 2026-04-15 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 7 |
| 2026-04-14 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 1 |
| 2026-04-13 | 504.98 | 504.98 | 490.00 | 490.00 | 490.00 | 8 |
| 2026-04-10 | 520.00 | 520.00 | 499.99 | 504.99 | 504.99 | 15 |
| 2026-04-09 | 614.99 | 614.99 | 500.01 | 520.00 | 520.00 | 33 |
| 2026-04-08 | 649.96 | 649.96 | 600.00 | 649.94 | 649.94 | 10 |
| 2026-04-07 | 694.89 | 694.89 | 610.00 | 649.99 | 649.99 | 18 |
| 2026-04-06 | 600.00 | 694.99 | 560.01 | 694.99 | 694.99 | 50 |
| 2026-04-02 | 681.08 | 694.99 | 550.00 | 600.00 | 600.00 | 38 |
| 2026-04-01 | 499.99 | 694.99 | 470.00 | 694.99 | 694.99 | 8 |
| 2026-03-31 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 1 |
| 2026-03-30 | 420.07 | 420.07 | 420.07 | 420.07 | 420.07 | 5 |
| 2026-03-27 | 450.00 | 450.00 | 420.06 | 420.06 | 420.06 | 18 |
| 2026-03-26 | 419.00 | 498.00 | 419.00 | 420.06 | 420.06 | 10 |
| 2026-03-25 | 409.00 | 419.99 | 409.00 | 419.99 | 419.99 | 22 |
| 2026-03-24 | 509.99 | 509.99 | 410.00 | 410.00 | 410.00 | 5 |
| 2026-03-23 | 515.00 | 515.00 | 509.98 | 509.99 | 509.99 | 13 |
| 2026-03-20 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 2 |
| 2026-03-19 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 18 |
| 2026-03-18 | 600.00 | 600.00 | 495.00 | 515.00 | 515.00 | 89 |
| 2026-03-17 | 497.24 | 497.24 | 497.23 | 497.23 | 497.23 | 4 |
| 2026-03-16 | 497.23 | 497.23 | 497.23 | 497.23 | 497.23 | 0 |
| 2026-03-13 | 497.23 | 497.23 | 497.23 | 497.23 | 497.23 | 8 |
| 2026-03-12 | 497.23 | 497.23 | 497.23 | 497.23 | 497.23 | 1 |
| 2026-03-11 | 497.23 | 497.23 | 497.23 | 497.23 | 497.23 | 0 |
| 2026-03-10 | 497.23 | 497.23 | 497.23 | 497.23 | 497.23 | 1 |
| 2026-03-09 | 492.30 | 492.30 | 492.30 | 492.30 | 492.30 | 9 |
| 2026-03-06 | 490.00 | 492.30 | 489.99 | 492.30 | 492.30 | 7 |
| 2026-03-05 | 490.00 | 490.00 | 489.99 | 489.99 | 489.99 | 8 |
| 2026-03-04 | 489.99 | 489.99 | 489.99 | 489.99 | 489.99 | 0 |
| 2026-03-03 | 448.01 | 490.00 | 448.01 | 489.99 | 489.99 | 18 |
| 2026-03-02 | 448.01 | 448.01 | 448.00 | 448.00 | 448.00 | 10 |
| 2026-02-27 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 15 |
| 2026-02-26 | 489.99 | 489.99 | 448.00 | 448.00 | 448.00 | 11 |
| 2026-02-25 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 5 |
| 2026-02-24 | 447.99 | 447.99 | 447.99 | 447.99 | 447.99 | 6 |
| 2026-02-23 | 447.99 | 447.99 | 447.99 | 447.99 | 447.99 | 7 |
| 2026-02-20 | 447.99 | 447.99 | 447.99 | 447.99 | 447.99 | 1 |
| 2026-02-19 | 447.99 | 450.00 | 447.99 | 447.99 | 447.99 | 33 |
| 2026-02-18 | 449.00 | 449.00 | 449.00 | 449.00 | 449.00 | 1 |
| 2026-02-13 | 320.00 | 449.00 | 300.00 | 449.00 | 449.00 | 7 |
| 2026-02-12 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2026-02-11 | 318.00 | 323.00 | 318.00 | 320.00 | 320.00 | 26 |
| 2026-02-10 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 2 |
| 2026-02-09 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 5 |
| 2026-02-06 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 10 |
| 2026-02-05 | 318.00 | 318.00 | 270.30 | 318.00 | 318.00 | 4 |
| 2026-02-04 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 3 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-02 | 1.4402 BRL |
| 2025-02-03 | 2.0198 BRL |
| 2024-11-01 | 1.5710 BRL |
| 2024-08-09 | 1.7580 BRL |
| 2024-05-02 | 38.9004 BRL |
| 2023-05-02 | 42.0772 BRL |
| 2022-11-01 | 39.1792 BRL |
| 2022-05-02 | 40.1516 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.